Cooper Stnd (CPS) Historical Stock Data
13.21 ↓0.01 (-0.08%)
As of March 27, 2023, 10:27am EST.
Historical Data
In the past 30 trading days, CPS is down -0.32% a day on average. There have been 14 days where Cooper Stnd closed green and 16 days where CPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 13.06 | 13.22 | ↑$0.16 (1.23%) | 12.63 | 13.52 | 109.77K |
| 2023-03-23 | 13.25 | 13.25 | ↑$0.00 (0.00%) | 13.00 | 13.63 | 108.36K |
| 2023-03-22 | 14.03 | 13.06 | ↓$0.97 (-6.91%) | 13.06 | 14.03 | 79.74K |
| 2023-03-21 | 13.76 | 13.76 | ↑$0.00 (0.00%) | 13.56 | 14.11 | 126.71K |
| 2023-03-20 | 13.31 | 13.14 | ↓$0.17 (-1.28%) | 12.75 | 13.35 | 102.15K |
| 2023-03-17 | 13.57 | 12.95 | ↓$0.62 (-4.57%) | 12.82 | 13.60 | 425.09K |
| 2023-03-16 | 12.71 | 13.95 | ↑$1.24 (9.76%) | 12.53 | 14.03 | 158.94K |
| 2023-03-15 | 14.04 | 13.05 | ↓$0.99 (-7.05%) | 12.81 | 14.18 | 178.99K |
| 2023-03-14 | 14.53 | 14.72 | ↑$0.19 (1.31%) | 14.33 | 15.02 | 183.95K |
| 2023-03-13 | 14.59 | 14.07 | ↓$0.52 (-3.56%) | 13.90 | 14.92 | 144.54K |
| 2023-03-10 | 15.63 | 15.27 | ↓$0.36 (-2.30%) | 14.70 | 15.63 | 161.96K |
| 2023-03-09 | 16.40 | 15.76 | ↓$0.64 (-3.90%) | 15.67 | 16.88 | 137.71K |
| 2023-03-08 | 15.75 | 16.48 | ↑$0.73 (4.63%) | 15.47 | 16.55 | 123.16K |
| 2023-03-07 | 16.20 | 15.73 | ↓$0.47 (-2.90%) | 15.66 | 16.49 | 93.33K |
| 2023-03-06 | 16.89 | 16.15 | ↓$0.74 (-4.38%) | 16.03 | 17.39 | 222.88K |
| 2023-03-03 | 16.23 | 16.87 | ↑$0.64 (3.94%) | 16.08 | 16.92 | 137.66K |
| 2023-03-02 | 15.52 | 16.04 | ↑$0.52 (3.35%) | 15.21 | 16.27 | 106.04K |
| 2023-03-01 | 16.11 | 15.90 | ↓$0.21 (-1.30%) | 15.69 | 16.51 | 106.73K |
| 2023-02-28 | 15.56 | 15.95 | ↑$0.39 (2.51%) | 15.55 | 16.30 | 111.57K |
| 2023-02-27 | 15.67 | 15.57 | ↓$0.10 (-0.64%) | 15.42 | 16.10 | 80.33K |
| 2023-02-24 | 15.38 | 15.45 | ↑$0.07 (0.46%) | 15.10 | 15.74 | 88.55K |
| 2023-02-23 | 15.89 | 15.77 | ↓$0.12 (-0.76%) | 15.27 | 16.29 | 108.77K |
| 2023-02-22 | 14.78 | 15.78 | ↑$1.00 (6.77%) | 14.64 | 16.06 | 213.81K |
| 2023-02-21 | 14.81 | 14.79 | ↓$0.02 (-0.14%) | 14.63 | 15.35 | 186.28K |
| 2023-02-17 | 16.79 | 15.15 | ↓$1.64 (-9.77%) | 14.78 | 16.79 | 339.75K |
| 2023-02-16 | 17.74 | 17.68 | ↓$0.06 (-0.34%) | 17.35 | 18.12 | 235.73K |
| 2023-02-15 | 17.28 | 18.32 | ↑$1.04 (6.02%) | 16.78 | 18.55 | 127.45K |
| 2023-02-14 | 17.20 | 17.51 | ↑$0.31 (1.80%) | 16.95 | 17.72 | 97K |
| 2023-02-10 | 17.91 | 17.26 | ↓$0.65 (-3.63%) | 16.80 | 18.15 | 192.62K |
| 2023-02-09 | 17.81 | 18.20 | ↑$0.39 (2.19%) | 17.60 | 18.95 | 255.90K |
Create an account or log in to view more rows.
$CPS dont be a POS today
$CPS come on bulls we can do it
don’t let bears win
$CPS death cross will complete today
$CPS buying time
added
$CPS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CPS hello
please hold.
$CPS im in.
$CPS nearing a decent swing entry point
$CPS LFFGG
$CPS buy the fear